시가총액 $4.51T
0.96%
볼륨 24시간 $360.90B
-8.6%
BTC % 54.5%
-0.01%
ETH % 12.15%
0.24%
코인
33.323
+1
거래소
885
마지막 업데이트
10 초 전에
0xBitcoin (0xBTC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.16156 | $0.16156 | $0.170084 | $0.168374 | - | $1,568,228 |
| Oct-03 2025 | $0.168374 | $0.154489 | $0.20479 | $0.20479 | - | $1,634,367 |
| Oct-02 2025 | $0.204828 | $0.204828 | $0.219949 | $0.215645 | $139 | $1,988,216 |
| Oct-01 2025 | $0.210023 | $0.196372 | $0.210336 | $0.200028 | - | $2,038,644 |
| Sep-30 2025 | $0.201199 | $0.181006 | $0.201199 | $0.181339 | - | $1,952,991 |
| Sep-29 2025 | $0.181411 | $0.176308 | $0.182873 | $0.177489 | $27 | $1,760,917 |
| Sep-28 2025 | $0.173906 | $0.158614 | $0.176222 | $0.158614 | $40 | $1,688,064 |
| Sep-27 2025 | $0.158614 | $0.158614 | $0.168155 | $0.167292 | - | $1,539,627 |
| Sep-26 2025 | $0.167292 | $0.135361 | $0.168245 | $0.135361 | $303 | $1,623,869 |
| Sep-25 2025 | $0.135361 | $0.132542 | $0.150808 | $0.150804 | - | $1,313,922 |
| Sep-24 2025 | $0.150798 | $0.150259 | $0.153797 | $0.151949 | - | $1,463,763 |
| Sep-23 2025 | $0.131356 | $0.13059 | $0.134104 | $0.132947 | - | $1,275,042 |
| Sep-22 2025 | $0.132947 | $0.127467 | $0.143758 | $0.128571 | - | $1,290,490 |
| Sep-21 2025 | $0.128571 | $0.12307 | $0.130206 | $0.125171 | - | $1,248,008 |
| Sep-20 2025 | $0.125171 | $0.122069 | $0.126571 | $0.12657 | - | $1,215,011 |